Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Newater Technology Inc (NQ: NEWA )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2017 9.390 9.390 9.390 0 -0.73(-7.21%)
Dec 28, 2017 9.790 10.22 9.300 10.12 233,726 +0.28(+2.85%)
Dec 27, 2017 9.050 9.840 9.050 9.840 76,263 +0.81(+8.97%)
Dec 26, 2017 8.750 9.030 8.552 9.030 39,426 +0.45(+5.24%)
Dec 22, 2017 8.790 8.882 8.430 8.580 118,933 -0.23(-2.61%)
Dec 21, 2017 9.460 9.730 8.571 8.810 239,485 -0.77(-8.04%)
Dec 20, 2017 9.530 9.770 9.140 9.580 324,184 -0.03(-0.31%)
Dec 19, 2017 9.360 9.930 8.718 9.610 367,458 +0.25(+2.67%)
Dec 18, 2017 8.840 9.660 7.860 9.360 561,252 +0.59(+6.73%)
Dec 15, 2017 10.63 10.63 8.630 8.770 391,748 -1.76(-16.71%)
Dec 14, 2017 12.41 13.37 10.22 10.53 325,125 -1.67(-13.69%)
Dec 13, 2017 13.20 14.10 12.07 12.20 450,088 -0.95(-7.22%)
Dec 12, 2017 12.11 13.33 12.11 13.15 443,469 +1.09(+9.04%)
Dec 11, 2017 12.00 12.70 11.75 12.06 197,923 -0.08(-0.66%)
Dec 08, 2017 11.65 12.70 11.48 12.14 199,079 +0.36(+3.06%)
Dec 07, 2017 10.91 12.20 10.91 11.78 219,164 +0.46(+4.06%)
Dec 06, 2017 9.770 11.32 9.770 11.32 172,870 +1.42(+14.34%)
Dec 05, 2017 10.21 10.35 9.500 9.900 146,793 -0.49(-4.72%)
Dec 04, 2017 9.820 10.64 9.820 10.39 121,490 +0.77(+8.00%)
Dec 01, 2017 9.190 9.840 8.900 9.620 129,149 +0.53(+5.83%)
Nov 30, 2017 9.160 9.340 8.900 9.090 120,905 -0.24(-2.57%)
Nov 29, 2017 10.05 10.76 9.010 9.330 162,010 -0.63(-6.33%)
Nov 28, 2017 8.720 9.960 8.600 9.960 158,137 +1.28(+14.75%)
Nov 27, 2017 9.600 9.680 8.660 8.680 147,868 -1.06(-10.88%)
Nov 24, 2017 9.610 9.850 9.530 9.740 54,574 -0.04(-0.41%)
Nov 22, 2017 10.05 10.09 9.600 9.780 81,610 -0.13(-1.31%)
Nov 21, 2017 10.72 10.72 9.680 9.910 162,294 -0.95(-8.75%)
Nov 20, 2017 10.55 11.35 10.33 10.86 114,694 +0.21(+1.97%)
Nov 17, 2017 13.00 13.15 10.65 10.65 57,699 -2.11(-16.54%)
Nov 16, 2017 12.76 13.32 12.50 12.76 71,171 +0.12(+0.95%)
Nov 15, 2017 12.80 14.38 12.64 12.64 166,434 -0.13(-1.02%)
Nov 14, 2017 14.15 15.01 12.77 12.77 216,031 -1.16(-8.33%)
Nov 13, 2017 12.89 14.22 12.67 13.93 129,994 +1.14(+8.91%)
Nov 10, 2017 13.78 14.12 12.55 12.79 113,132 -0.75(-5.54%)
Nov 09, 2017 12.81 14.22 12.39 13.54 182,587 +1.02(+8.15%)
Nov 08, 2017 12.04 13.15 11.60 12.52 143,322 +0.30(+2.45%)
Nov 07, 2017 14.92 15.66 12.22 12.22 167,482 -2.97(-19.55%)
Nov 06, 2017 15.80 16.25 15.00 15.19 77,444 -0.38(-2.44%)
Nov 03, 2017 14.75 15.75 14.33 15.57 106,079 +1.07(+7.38%)
Nov 02, 2017 14.20 15.28 13.45 14.50 155,932 +0.14(+0.97%)
Nov 01, 2017 13.67 14.96 13.67 14.36 129,734 +0.76(+5.59%)
Oct 31, 2017 14.02 14.87 13.60 13.60 91,690 -0.64(-4.49%)
Oct 30, 2017 13.62 14.48 12.79 14.24 118,448 +0.62(+4.55%)
Oct 27, 2017 11.25 13.95 11.00 13.62 195,849 +2.37(+21.07%)
Oct 26, 2017 9.810 11.45 9.810 11.25 61,120 +1.03(+10.08%)
Oct 25, 2017 9.570 10.27 9.460 10.22 52,990 +0.62(+6.46%)
Oct 24, 2017 9.600 9.970 9.390 9.600 59,047 -0.17(-1.74%)
Oct 23, 2017 10.36 10.68 9.570 9.770 107,895 -0.53(-5.15%)
Oct 20, 2017 9.370 10.50 9.200 10.30 172,394 +0.84(+8.88%)
Oct 19, 2017 9.300 9.638 9.020 9.460 80,761 +0.04(+0.42%)
Oct 18, 2017 9.080 9.580 9.060 9.420 166,772 +0.26(+2.84%)
Oct 17, 2017 8.980 9.330 8.860 9.160 87,745 +0.03(+0.33%)
Oct 16, 2017 9.430 9.780 8.750 9.130 118,758 -0.41(-4.30%)
Oct 13, 2017 9.700 9.900 9.192 9.540 130,636 +0.07(+0.74%)
Oct 12, 2017 8.970 9.580 8.880 9.470 144,937 +0.49(+5.46%)
Oct 11, 2017 8.600 9.200 8.560 8.980 212,457 +0.21(+2.39%)
Oct 10, 2017 8.560 8.890 8.500 8.770 127,979 +0.20(+2.33%)
Oct 09, 2017 8.520 8.630 8.430 8.570 147,608 +0.03(+0.35%)
Oct 06, 2017 8.620 8.760 8.510 8.540 158,605 +0.07(+0.83%)
Oct 05, 2017 8.710 9.250 8.320 8.470 231,412 -0.18(-2.08%)
Oct 04, 2017 8.510 8.770 8.330 8.650 174,219 +0.22(+2.61%)
Oct 03, 2017 8.500 8.500 8.300 8.430 163,311 -0.12(-1.40%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.